70.10
-1.8(-2.50%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 71 | 70.1 | 70.1 | 72.1 | 68.6 | 33.92M |
| September 25, 2025 | 70.2 | 71.9 | 71.9 | 72.7 | 70 | 33.14M |
| September 24, 2025 | 71 | 69.7 | 69.7 | 71.5 | 68.8 | 13.15M |
| September 23, 2025 | 71.3 | 70.7 | 70.7 | 71.9 | 70.7 | 12.26M |
| September 22, 2025 | 70.5 | 70.6 | 70.6 | 71.6 | 70.2 | 8.96M |
| September 19, 2025 | 70.4 | 69.9 | 69.9 | 70.5 | 69.7 | 9.59M |
| September 18, 2025 | 69.2 | 70.1 | 70.1 | 70.1 | 68.4 | 9.45M |
| September 17, 2025 | 69.8 | 68.8 | 68.8 | 70.4 | 68.7 | 9.22M |
| September 16, 2025 | 70.9 | 70 | 70 | 70.9 | 69.6 | 9.75M |
| September 15, 2025 | 72 | 70.8 | 70.8 | 72.4 | 70.2 | 10.4M |
| September 12, 2025 | 71.5 | 71.4 | 71.4 | 72.3 | 70.9 | 11.51M |
| September 11, 2025 | 72.6 | 70.8 | 70.8 | 72.7 | 70.6 | 17.44M |
| September 10, 2025 | 70 | 71.8 | 71.8 | 72.8 | 69.6 | 32.72M |
| September 09, 2025 | 69 | 69.5 | 69.5 | 69.9 | 68.6 | 8.81M |
| September 08, 2025 | 69 | 68.6 | 68.6 | 69.5 | 67.9 | 11.57M |
| September 05, 2025 | 70.3 | 68.7 | 68.7 | 70.6 | 68.5 | 12.83M |
| September 04, 2025 | 71 | 69.7 | 69.7 | 73 | 69.4 | 24.96M |
| September 03, 2025 | 67.7 | 69.4 | 69.4 | 69.8 | 67.1 | 12.62M |
| September 02, 2025 | 69.7 | 67.7 | 67.7 | 70.2 | 66.5 | 16.31M |
| September 01, 2025 | 71.3 | 69.2 | 69.2 | 71.3 | 69 | 13.65M |
| August 29, 2025 | 72.7 | 71.1 | 71.1 | 73 | 71.1 | 14.62M |
| August 28, 2025 | 71.9 | 71.7 | 71.7 | 72.7 | 71 | 12.82M |
| August 27, 2025 | 73.3 | 71.8 | 71.8 | 73.4 | 71.7 | 17.02M |
| August 26, 2025 | 73.5 | 72.8 | 72.8 | 73.6 | 72.5 | 20.29M |
| August 25, 2025 | 70.8 | 73 | 73 | 74.7 | 70.6 | 50.76M |
| August 22, 2025 | 70.3 | 69.3 | 69.3 | 71.2 | 69.3 | 13.74M |
| August 21, 2025 | 69.8 | 70 | 70 | 71.2 | 69.4 | 25.01M |
| August 20, 2025 | 70.9 | 69.2 | 69.2 | 71.1 | 69 | 23.07M |
| August 19, 2025 | 73.8 | 71.6 | 71.6 | 74.2 | 71.5 | 30.09M |
| August 18, 2025 | 72.1 | 72.8 | 72.8 | 74 | 71.7 | 37.39M |
| August 15, 2025 | 73.1 | 71.8 | 71.8 | 74 | 71.7 | 50.83M |
| August 14, 2025 | 70.3 | 71.9 | 71.9 | 72.2 | 69.7 | 37.22M |
| August 13, 2025 | 71.9 | 70.2 | 70.2 | 72.4 | 69.5 | 50.85M |
| August 12, 2025 | 77.2 | 71.7 | 71.7 | 77.7 | 71.6 | 123.94M |
| August 11, 2025 | 74.1 | 76.3 | 76.3 | 76.3 | 73.3 | 90.16M |
| August 08, 2025 | 69.6 | 69.4 | 69.4 | 70.2 | 68.2 | 18.86M |
| August 07, 2025 | 70.3 | 69.2 | 69.2 | 71.7 | 69 | 26.7M |
| August 06, 2025 | 71 | 69.6 | 69.6 | 72.1 | 69.2 | 44.81M |
| August 05, 2025 | 67 | 70.1 | 70.1 | 72.5 | 66.9 | 55.74M |
| August 04, 2025 | 65.1 | 66.1 | 66.1 | 66.4 | 64.3 | 9.72M |
| August 01, 2025 | 63.9 | 66.1 | 66.1 | 66.6 | 63.1 | 12.17M |
| July 31, 2025 | 64.7 | 64.9 | 64.9 | 65.5 | 64.5 | 8.05M |
| July 30, 2025 | 64.4 | 64.7 | 64.7 | 64.8 | 63.5 | 3.9M |
| July 29, 2025 | 64.7 | 63.8 | 63.8 | 65 | 63.5 | 5.13M |
| July 28, 2025 | 65 | 64.6 | 64.6 | 65.4 | 64.4 | 5.97M |
| July 25, 2025 | 65.2 | 64.6 | 64.6 | 65.9 | 64.5 | 11.41M |
| July 24, 2025 | 63.8 | 64.6 | 64.6 | 64.8 | 63.7 | 8.63M |
| July 23, 2025 | 63 | 63.4 | 63.4 | 63.8 | 62.6 | 6.42M |
| July 22, 2025 | 64.5 | 62.4 | 62.4 | 64.5 | 62.4 | 10.64M |
| July 21, 2025 | 65.4 | 64.4 | 64.4 | 65.9 | 64.4 | 8.64M |
| July 18, 2025 | 65 | 65.4 | 65.4 | 67.8 | 64.6 | 25.32M |
| July 17, 2025 | 64 | 64.6 | 64.6 | 65.1 | 64 | 7.1M |
| July 16, 2025 | 63.9 | 63.6 | 63.6 | 64.6 | 63.6 | 5.57M |
| July 15, 2025 | 63 | 63.9 | 63.9 | 64 | 63 | 3.93M |
| July 14, 2025 | 64.5 | 63.2 | 63.2 | 64.6 | 63.2 | 4.47M |
| July 11, 2025 | 64 | 64.3 | 64.3 | 65.2 | 64 | 8.5M |
| July 10, 2025 | 64.1 | 63.7 | 63.7 | 64.3 | 63.5 | 4.05M |
| July 09, 2025 | 64 | 63.9 | 63.9 | 64.4 | 63.6 | 4.77M |
| July 08, 2025 | 62.8 | 63.8 | 63.8 | 64.3 | 62.4 | 7.24M |
| July 07, 2025 | 63.1 | 63 | 63 | 63.6 | 62.3 | 5.18M |